Filter
Country: Croatia Date: 10/06/2015 Volume: 2,017,251 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 224.95 | | -0.81% | | | | | | | |
2. | TPNG-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 2 | 21 | 10.62 | 10.62 | | |
3. | JMNC-R-A | 13,683.72 | 14,068.62 | 13,876.17 | -1.85% | -3.19% | 2 | 27,752 | 13,683.72 | 14,068.62 | 13,962.44 | 14,466.79 |
4. | PBZ-R-A | 79.90 | 79.90 | 79.90 | 0.00% | 0.00% | 4 | 320 | 79.90 | 79.90 | 79.90 | 80.96 |
5. | IMZV-R-A | 8.67 | 8.67 | 8.67 | 0.01% | 0.01% | 4 | 35 | 8.67 | 8.67 | 8.67 | 9.29 |
6. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | -5.26% | -5.76% | 4 | 956 | 238.90 | 238.90 | | |
7. | THNK-R-A | 44.06 | 44.06 | 44.06 | -0.60% | -0.60% | 5 | 220 | 44.06 | 44.06 | 44.06 | 46.44 |
8. | KSST-R-A | 14.60 | 14.60 | 14.60 | -8.35% | -9.07% | 5 | 73 | 14.60 | 14.60 | 4.78 | 19.91 |
9. | KABA-P-A | 10.22 | 10.22 | 10.22 | 0.00% | 0.00% | 10 | 102 | 10.22 | 10.22 | 3.58 | 10.22 |
10. | MAIS-R-A | 33.18 | 33.18 | 33.18 | 0.00% | -0.10% | 10 | 332 | 33.18 | 33.18 | 32.38 | 33.18 |
11. | CHAG-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 14 | 465 | 33.18 | 33.18 | 33.18 | 37.16 |
12. | LRH-R-A | 609.73 | 623.80 | 615.21 | 2.29% | 1.03% | 21 | 12,919 | 609.73 | 629.90 | 597.96 | 636.80 |
13. | AUHR-R-A | 55.74 | 55.74 | 55.74 | 2.26% | 2.26% | 21 | 1,171 | 55.74 | 55.74 | 55.74 | 57.60 |
14. | PLAG-R-A | 580.27 | 147.65 | 145.85 | 0.29% | -0.92% | 23 | 13,418 | 580.00 | 590.62 | 578.67 | 597.25 |
15. | VDKT-R-A | 29.86 | 31.43 | 30.40 | 5.26% | 3.48% | 23 | 699 | 29.86 | 31.43 | 29.86 | 31.39 |
16. | PIKR-R-A | 13.96 | 13.96 | 13.96 | -0.59% | -0.59% | 25 | 349 | 13.96 | 13.96 | 13.96 | 14.60 |
17. | IGH-R-A | 13.94 | 13.98 | 13.95 | -0.63% | -0.64% | 27 | 377 | 13.94 | 13.98 | 13.98 | 14.47 |
18. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 45 | 2,747 | 61.05 | 61.05 | 61.05 | 61.85 |
19. | ULPL-R-A | 18.14 | 18.54 | 18.13 | -0.21% | -1.32% | 53 | 961 | 18.05 | 18.54 | 18.05 | 18.54 |
20. | TISK-R-A | 25.35 | 25.35 | 25.35 | -0.52% | -0.52% | 54 | 1,369 | 25.35 | 25.35 | 22.17 | 25.22 |
21. | INA-R-A | 428.03 | 421.39 | 423.93 | -1.55% | -0.96% | 55 | 23,316 | 421.39 | 428.03 | 421.39 | 428.03 |
22. | IPKK-R-A | 8.76 | 8.45 | 8.66 | -13.35% | -11.20% | 60 | 520 | 8.45 | 8.76 | 8.63 | 9.56 |
23. | TNPL-R-A | 110.16 | 110.16 | 110.16 | -2.37% | -2.38% | 62 | 6,830 | 110.16 | 110.16 | 110.16 | 116.80 |
24. | LPLH-R-A | 28.14 | 27.87 | 27.93 | -4.40% | -1.81% | 75 | 2,095 | 27.87 | 28.14 | 27.87 | 28.54 |
25. | JDGT-R-A | 132.72 | 132.72 | 131.48 | 0.00% | -0.98% | 88 | 11,570 | 130.09 | 132.72 | 130.73 | 134.05 |
26. | KODT-P-A | 141.75 | 142.28 | 141.98 | 0.66% | 1.21% | 88 | 12,494 | 141.75 | 142.28 | 138.30 | 142.41 |
27. | BCIN-R-A | 60.39 | 60.39 | 60.39 | -1.08% | -1.08% | 98 | 5,918 | 60.39 | 60.39 | 60.39 | 61.05 |
28. | ZVCV-R-A | 15.53 | 15.53 | 15.53 | -5.66% | 4.83% | 99 | 1,537 | 15.53 | 15.53 | 14.73 | 16.59 |
29. | SUNH-R-A | 2.93 | 2.93 | 2.93 | -6.79% | -0.67% | 100 | 293 | 2.93 | 2.93 | 2.93 | 3.16 |
30. | LKPC-R-A | 99.28 | 99.54 | 99.50 | 3.31% | 2.61% | 101 | 10,049 | 99.28 | 99.54 | 97.55 | 100.03 |
31. | LEDO-R-A | 1,128.14 | 1,124.43 | 1,128.12 | -0.11% | -0.28% | 137 | 154,552 | 1,124.43 | 1,128.14 | 1,124.29 | 1,133.98 |
32. | ARNT-R-A | 44.33 | 43.80 | 43.97 | -1.19% | -0.48% | 140 | 6,155 | 43.80 | 44.33 | 43.80 | 44.45 |
33. | BDSS-R-A | 41.14 | 39.55 | 40.31 | -5.99% | -4.19% | 180 | 7,256 | 39.55 | 41.14 | 38.22 | 43.67 |
34. | BD62-R-A | 2.79 | 2.79 | 2.79 | -2.32% | -2.32% | 189 | 527 | 2.79 | 2.79 | 2.21 | 3.15 |
35. | CKML-R-A | 583.98 | 6.09 | 6.09 | -1.70% | -0.05% | 211 | 126,007 | 583.98 | 597.25 | 550.93 | 623.40 |
36. | HMST-R-A | 28.92 | 30.53 | 29.55 | 6.98% | 3.57% | 227 | 6,709 | 28.92 | 30.53 | 28.02 | 30.53 |
37. | KTJV-R-A | 2.12 | 2.12 | 2.12 | 5.61% | 5.61% | 230 | 488 | 2.12 | 2.12 | 1.93 | 2.12 |
38. | VPIK-R-A | 7.63 | 7.57 | 7.58 | -1.04% | -0.85% | 232 | 1,759 | 7.57 | 7.63 | 7.44 | 7.57 |
39. | HIMR-R-A | 61.05 | 62.25 | 61.07 | 4.31% | 2.39% | 249 | 15,207 | 61.05 | 62.25 | 59.74 | 63.44 |
40. | PCTS-R-A | 5.71 | 5.71 | 5.71 | 2.38% | 2.38% | 253 | 1,444 | 5.71 | 5.71 | | |
41. | JDPL-R-A | 4.38 | 4.06 | 4.06 | 1.32% | 1.43% | 278 | 1,130 | 4.06 | 4.38 | 4.06 | 4.38 |
42. | ADPL-R-A | 12.93 | 13.07 | 12.91 | 0.49% | -1.66% | 400 | 5,164 | 12.89 | 13.07 | 12.87 | 13.07 |
43. | VERN-R-A | 23.36 | 23.43 | 23.36 | 0.28% | 0.04% | 413 | 9,648 | 23.36 | 23.43 | 23.29 | 23.48 |
44. | ATGR-R-A | 109.76 | 27.24 | 27.37 | -1.32% | -1.19% | 425 | 46,521 | 108.97 | 109.76 | 108.97 | 109.76 |
45. | SLPF-R-A | 5.58 | 5.57 | 5.58 | 3.91% | 3.96% | 460 | 2,565 | 5.57 | 5.58 | 5.57 | 6.63 |
46. | BLJE-R-A | 3.12 | 3.18 | 3.10 | 1.87% | 0.17% | 489 | 1,515 | 3.09 | 3.18 | 3.09 | 3.18 |
47. | VART-R-1 | 2.20 | 2.21 | 2.20 | 0.61% | -0.78% | 541 | 1,192 | 2.20 | 2.21 | 2.22 | 2.32 |
48. | ERNT-R-A | 138.16 | 134.98 | 136.97 | -2.02% | -0.58% | 679 | 93,006 | 134.98 | 138.16 | 134.98 | 136.04 |
49. | MGMA-R-A | 0.15 | 0.15 | 0.15 | -1.75% | -1.75% | 900 | 136 | 0.15 | 0.15 | 0.15 | 0.16 |
50. | MIVA-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 936 | 86,960 | 92.91 | 92.91 | 91.58 | 94.90 |
51. | LKRI-R-A | 5.96 | 5.71 | 5.87 | -4.27% | -3.49% | 953 | 5,592 | 5.71 | 5.96 | 5.71 | 5.97 |
52. | PRFC-R-A | 2.65 | 2.65 | 2.65 | 0.81% | 0.40% | 1,140 | 3,024 | 2.65 | 2.66 | 2.65 | 2.75 |
53. | RIZO-R-A | 15.40 | 16.06 | 16.04 | 4.31% | 5.91% | 1,349 | 21,633 | 15.40 | 16.71 | 16.06 | 16.46 |
54. | ATPL-R-A | 24.95 | 24.42 | 24.75 | -2.13% | -0.93% | 1,424 | 35,248 | 24.42 | 24.95 | 24.42 | 25.19 |
55. | PTKM-R-A | 2.08 | 2.12 | 2.05 | 0.00% | -3.38% | 1,439 | 2,953 | 2.03 | 2.12 | 2.03 | 2.12 |
56. | SNHO-R-A | 26.25 | 26.94 | 26.47 | 1.53% | 2.78% | 1,478 | 39,126 | 26.25 | 27.34 | 26.88 | 27.46 |
57. | DDJH-R-A | 3.05 | 2.93 | 3.00 | -2.56% | -0.83% | 1,731 | 5,195 | 2.93 | 3.05 | 2.93 | 3.05 |
58. | ADRS-R-A | 65.03 | 66.23 | 65.80 | 1.01% | 0.36% | 1,816 | 119,494 | 65.03 | 66.23 | 63.71 | 66.23 |
59. | KOEI-R-A | 87.20 | 89.95 | 86.32 | -0.11% | -2.05% | 2,827 | 244,019 | 86.27 | 89.95 | 86.80 | 89.98 |
60. | INGR-R-A | 0.38 | 0.40 | 0.39 | 2.02% | 0.33% | 3,872 | 1,528 | 0.38 | 0.40 | 0.38 | 0.40 |
61. | DLKV-R-A | 2.01 | 1.99 | 1.99 | -0.93% | -2.09% | 3,974 | 7,930 | 1.99 | 2.02 | 1.99 | 2.00 |
62. | HT-R-A | 19.26 | 19.06 | 19.11 | -1.64% | -1.08% | 4,012 | 76,673 | 19.05 | 19.31 | 19.06 | 19.18 |
63. | ADRS-P-A | 48.44 | 47.54 | 47.87 | -2.67% | -1.12% | 4,473 | 214,104 | 47.54 | 48.44 | 47.54 | 48.11 |
64. | HHLD-R-A | 0.25 | 0.29 | 0.29 | 7.54% | 13.54% | 5,103 | 1,479 | 0.25 | 0.33 | 0.29 | 0.33 |
65. | PODR-R-A | 44.46 | 44.79 | 44.47 | 0.74% | 0.34% | 5,159 | 229,405 | 44.07 | 44.99 | 44.79 | 44.99 |
66. | PUNT-R-A | 0.09 | 0.09 | 0.09 | 39.91% | 39.91% | 7,558 | 702 | 0.09 | 0.09 | 0.09 | 0.13 |
67. | ZABA-R-A | 4.78 | 4.78 | 4.78 | -1.37% | -0.83% | 8,826 | 42,142 | 4.62 | 4.78 | 4.65 | 4.78 |
68. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 2.45% | 1.25% | 19,861 | 4,343 | 0.22 | 0.22 | 0.22 | 0.22 |
69. | RIVP-R-A | 3.03 | 3.04 | 3.00 | 0.53% | -0.40% | 85,357 | 255,813 | 2.97 | 3.04 | 3.01 | 3.04 |
| | | | | | | | 2,017,251 | | | | |
*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.
Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.